Options Chain for FIVE9 INC COM (FIVN) - $13.85 as of 4/10/2026 6:09:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 13.60 | 12.85 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 5.00 | 9.60 | 11.00 | 10.30 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 7.50 | 7.10 | 8.70 | 7.90 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 10.00 | 4.60 | 6.20 | 5.40 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 14 | 7.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 12.50 | 1.85 | 3.20 | 2.53 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 27 | 3.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 15.00 | 0.10 | 0.75 | 0.43 | 0.48 | +0.23 | +92.00% | 0.03 | 81 | 1,755 | 1.22 | 0.66 | 0.44 | -0.07 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 1,641 | 1.47 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 4 | 966 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.81 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 877 | 3.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:46 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 3.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:46 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.30 | -54.55% | 0.01 | 809 | 2,506 | 0.67 | -0.34 | 0.44 | -0.07 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 17.50 | 1.85 | 2.40 | 2.13 | 2.20 | -0.85 | -27.87% | 0.12 | 5 | 343 | 2.04 | -1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 20.00 | 4.30 | 5.00 | 4.65 | 4.80 | -0.50 | -9.44% | 0.23 | 4 | 269 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 22.50 | 6.80 | 7.50 | 7.15 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 121 | 4.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:46 PM EST |
| 25.00 | 9.20 | 10.40 | 9.80 | 10.29 | 0.00 | 0.00% | 0.39 | 0 | 19 | 6.54 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 27.50 | 11.80 | 12.90 | 12.35 | 12.23 | 0.00 | 0.00% | 0.45 | 0 | 11 | 7.27 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 30.00 | 14.30 | 15.40 | 14.85 | 15.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:46 PM EST |
| 32.50 | 16.80 | 17.90 | 17.35 | 17.19 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:46 PM EST |
| 35.00 | 19.30 | 20.40 | 19.85 | % | 0.57 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 37.50 | 21.80 | 22.90 | 22.35 | % | 0.60 | 0 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 40.00 | 24.30 | 25.40 | 24.85 | % | 0.62 | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST |